Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.35	14.51	14.31	14.50	474,186	+0.16(+1.10%)
Aug 30, 2004	14.22	14.37	14.22	14.34	350,833	+0.09(+0.63%)
Aug 27, 2004	14.21	14.28	14.17	14.25	185,117	-0.01(-0.08%)
Aug 26, 2004	14.32	14.32	14.22	14.26	187,965	+0.04(+0.32%)
Aug 25, 2004	14.22	14.25	14.14	14.22	170,699	+0.01(+0.08%)
Aug 24, 2004	14.20	14.22	14.14	14.21	198,645	+0.02(+0.16%)
Aug 23, 2004	14.20	14.27	14.15	14.19	236,737	-0.08(-0.59%)
Aug 20, 2004	14.16	14.27	14.08	14.27	250,798	+0.11(+0.75%)
Aug 19, 2004	14.22	14.22	14.08	14.16	332,677	-0.06(-0.43%)
Aug 18, 2004	14.25	14.27	14.15	14.22	530,967	-0.02(-0.12%)
Aug 17, 2004	14.13	14.29	14.13	14.24	354,393	-0.13(-0.94%)
Aug 16, 2004	14.20	14.38	14.17	14.38	359,377	+0.25(+1.79%)
Aug 13, 2004	14.31	14.36	14.11	14.12	244,746	-0.18(-1.26%)
Aug 12, 2004	14.31	14.38	14.28	14.30	432,890	-0.13(-0.93%)
Aug 11, 2004	14.23	14.44	14.20	14.44	420,786	+0.15(+1.06%)
Aug 10, 2004	14.19	14.30	14.08	14.29	413,488	+0.09(+0.63%)
Aug 09, 2004	14.14	14.31	14.11	14.20	469,558	-0.04(-0.32%)
Aug 06, 2004	14.02	14.29	13.98	14.24	640,614	+0.06(+0.40%)
Aug 05, 2004	14.36	14.38	14.19	14.19	409,928	-0.17(-1.21%)
Aug 04, 2004	14.30	14.38	14.24	14.36	519,753	+0.01(+0.04%)
Aug 03, 2004	14.33	14.39	14.19	14.35	567,990	+0.03(+0.20%)
Aug 02, 2004	14.27	14.35	14.24	14.33	620,500	-0.02(-0.12%)
Jul 30, 2004	14.30	14.39	14.16	14.34	1,454,598	-0.29(-2.00%)
Jul 29, 2004	14.45	14.66	14.39	14.63	383,585	+0.19(+1.28%)
Jul 28, 2004	14.33	14.47	14.26	14.45	449,622	+0.20(+1.38%)
Jul 27, 2004	14.19	14.35	14.18	14.25	397,469	-0.02(-0.16%)
Jul 26, 2004	14.34	14.44	14.21	14.28	501,775	-0.16(-1.13%)
Jul 23, 2004	14.61	14.63	14.39	14.44	855,279	-0.18(-1.23%)
Jul 22, 2004	14.72	14.75	14.56	14.62	805,974	-0.16(-1.06%)
Jul 21, 2004	15.02	15.02	14.78	14.78	601,276	-0.20(-1.31%)
Jul 20, 2004	14.62	14.99	14.62	14.97	1,556,768	+0.08(+0.57%)
Jul 19, 2004	14.76	14.89	14.75	14.89	491,451	+0.12(+0.84%)
Jul 16, 2004	14.75	14.79	14.69	14.76	341,221	+0.01(+0.08%)
Jul 15, 2004	14.61	14.80	14.61	14.75	660,193	+0.15(+1.00%)
Jul 14, 2004	14.58	14.66	14.50	14.61	504,623	+0.01(+0.08%)
Jul 13, 2004	14.57	14.60	14.52	14.60	330,007	+0.02(+0.15%)
Jul 12, 2004	14.48	14.60	14.44	14.57	236,203	+0.08(+0.54%)
Jul 09, 2004	14.52	14.55	14.40	14.49	251,688	-0.03(-0.19%)
Jul 08, 2004	14.51	14.61	14.47	14.52	266,462	-0.07(-0.46%)
Jul 07, 2004	14.54	14.61	14.51	14.59	258,630	+0.03(+0.23%)
Jul 06, 2004	14.66	14.66	14.56	14.56	490,917	-0.10(-0.69%)
Jul 02, 2004	14.38	14.66	14.38	14.66	465,286	+0.28(+1.91%)
Jul 01, 2004	14.77	14.77	14.34	14.38	440,544	-0.28(-1.92%)
Jun 30, 2004	14.56	14.69	14.54	14.66	1,213,411	+0.22(+1.52%)
Jun 29, 2004	14.62	14.62	14.44	14.44	848,871	-0.17(-1.19%)
Jun 28, 2004	14.58	14.76	14.52	14.62	661,261	+0.04(+0.27%)
Jun 25, 2004	14.40	14.58	14.36	14.58	730,680	+0.08(+0.58%)
Jun 24, 2004	14.57	14.58	14.44	14.49	566,389	-0.05(-0.35%)
Jun 23, 2004	14.47	14.55	14.39	14.55	327,871	+0.08(+0.58%)
Jun 22, 2004	14.33	14.52	14.31	14.46	566,033	+0.04(+0.31%)
Jun 21, 2004	14.31	14.46	14.21	14.42	444,104	+0.19(+1.30%)
Jun 18, 2004	14.19	14.28	14.15	14.23	449,978	+0.07(+0.52%)
Jun 17, 2004	14.19	14.21	14.07	14.16	433,424	+0.06(+0.40%)
Jun 16, 2004	14.10	14.13	14.00	14.10	455,852	+0.10(+0.68%)
Jun 15, 2004	13.96	14.24	13.94	14.01	759,338	+0.16(+1.14%)
Jun 14, 2004	13.85	13.90	13.71	13.85	1,577,238	+7.00(+102.26%)
Jun 10, 2004	6.826	6.847	6.808	6.847	551,081	+0.03(+0.49%)
Jun 09, 2004	6.861	6.867	6.808	6.813	803,838	-0.06(-0.90%)
Jun 08, 2004	6.896	6.896	6.862	6.875	410,462	-0.04(-0.63%)
Jun 07, 2004	6.882	6.921	6.878	6.919	326,091	+0.07(+0.96%)
Jun 04, 2004	6.844	6.875	6.816	6.853	422,566	+0.04(+0.64%)
Jun 03, 2004	6.867	6.867	6.809	6.809	320,752	-0.03(-0.47%)
Jun 02, 2004	6.875	6.899	6.840	6.841	354,215	+0.00(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.